MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:1170.00
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01170000 | 2024-05-08 12:39PM EDT | 2024-05-10 | 78.31 | 70.60 | 78.85 | -22.37 | -22.22% | 17 | 23 | 79.00% |
| MSTR240517C01170000 | 2024-05-08 10:20AM EDT | 2024-05-17 | 104.85 | 101.00 | 106.30 | -18.15 | -14.76% | 3 | 12 | 85.09% |
| MSTR240524C01170000 | 2024-05-07 9:32AM EDT | 2024-05-24 | 176.00 | 123.90 | 132.10 | 0.00 | - | 1 | 7 | 90.11% |
| MSTR240531C01170000 | 2024-05-06 11:08AM EDT | 2024-05-31 | 203.70 | 140.80 | 151.70 | 0.00 | - | 1 | 5 | 91.24% |
| MSTR240607C01170000 | 2024-05-07 10:12AM EDT | 2024-06-07 | 210.35 | 161.20 | 173.40 | 0.00 | - | 2 | 2 | 95.80% |
| MSTR240621C01170000 | 2024-05-08 3:24PM EDT | 2024-06-21 | 204.50 | 195.75 | 203.50 | -40.85 | -16.65% | 2 | 8 | 99.24% |
| MSTR240719C01170000 | 2024-04-19 11:44AM EDT | 2024-07-19 | 300.00 | 248.90 | 259.65 | 0.00 | - | 1 | 3 | 104.18% |
| MSTR240816C01170000 | 2024-04-02 12:28PM EDT | 2024-08-16 | 613.61 | 253.65 | 268.00 | 0.00 | - | 2 | 2 | 91.25% |
| MSTR241018C01170000 | 2024-04-19 10:40AM EDT | 2024-10-18 | 389.15 | 362.45 | 377.10 | 0.00 | - | 2 | 2 | 107.25% |
| MSTR250117C01170000 | 2024-04-17 10:52AM EDT | 2025-01-17 | 436.50 | 438.25 | 450.95 | 0.00 | - | - | 1 | 106.31% |
| MSTR250221C01170000 | 2024-05-02 11:30AM EDT | 2025-02-21 | 401.00 | 460.05 | 477.80 | 0.00 | - | - | 1 | 106.02% |
| MSTR251219C01170000 | 2024-04-22 11:55AM EDT | 2025-12-19 | 675.00 | 598.00 | 616.00 | 0.00 | - | 1 | 1 | 100.76% |
| MSTR260116C01170000 | 2024-03-08 11:56AM EDT | 2026-01-16 | 736.00 | 788.00 | 808.00 | 0.00 | - | 1 | 1 | 139.89% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01170000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 10.46 | 9.45 | 11.70 | -1.69 | -13.91% | 88 | 218 | 75.87% |
| MSTR240517P01170000 | 2024-05-08 3:38PM EDT | 2024-05-17 | 36.47 | 35.70 | 37.95 | +4.27 | +13.26% | 8 | 35 | 80.05% |
| MSTR240524P01170000 | 2024-05-06 11:02AM EDT | 2024-05-24 | 78.94 | 57.25 | 62.55 | +15.74 | +24.91% | 2 | 3 | 85.09% |
| MSTR240531P01170000 | 2024-05-08 9:48AM EDT | 2024-05-31 | 92.00 | 74.65 | 82.00 | +13.10 | +16.60% | 1 | 2 | 87.20% |
| MSTR240607P01170000 | 2024-05-03 2:27PM EDT | 2024-06-07 | 129.54 | 93.00 | 100.00 | 0.00 | - | 1 | 1 | 90.15% |
| MSTR240621P01170000 | 2024-05-08 3:25PM EDT | 2024-06-21 | 125.20 | 123.60 | 129.30 | +2.95 | +2.41% | 5 | 13 | 93.11% |
| MSTR240719P01170000 | 2024-05-03 10:14AM EDT | 2024-07-19 | 216.45 | 172.90 | 180.05 | 0.00 | - | 4 | 13 | 97.11% |
| MSTR240816P01170000 | 2024-05-08 3:43PM EDT | 2024-08-16 | 218.00 | 215.95 | 224.95 | -0.59 | -0.27% | 2 | 13 | 100.63% |
| MSTR241018P01170000 | 2024-05-08 10:28AM EDT | 2024-10-18 | 282.10 | 274.60 | 289.60 | -23.95 | -7.83% | 2 | 10 | 99.13% |
| MSTR241115P01170000 | 2024-04-30 1:26PM EDT | 2024-11-15 | 382.15 | 298.00 | 309.80 | 0.00 | - | 4 | 3 | 98.29% |
| MSTR260116P01170000 | 2024-03-11 3:50PM EDT | 2026-01-16 | 472.00 | 410.00 | 430.00 | 0.00 | - | 4 | 3 | 75.16% |
© 2024 Yahoo. Todos los derechos reservados.